Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.99	44.20	43.05	43.59	43.59	-0.27%	197,583
Aug 14, 2025	43.62	43.77	43.00	43.71	43.71	-0.64%	78,335
Aug 13, 2025	43.00	44.10	41.59	43.99	43.99	3.05%	69,632
Aug 12, 2025	41.50	42.92	40.50	42.69	42.69	3.77%	101,359
Aug 11, 2025	41.90	43.51	41.04	41.14	41.14	-2.63%	122,500
Aug 8, 2025	42.82	43.15	42.03	42.25	42.25	-0.45%	116,322
Aug 7, 2025	42.19	43.06	40.00	42.44	42.44	-2.37%	154,681
Aug 6, 2025	43.61	43.88	42.79	43.47	43.47	-1.23%	67,068
Aug 5, 2025	45.25	45.25	43.32	44.01	44.01	-2.35%	82,021
Aug 4, 2025	43.01	45.13	42.39	45.07	45.07	6.35%	106,243
Aug 1, 2025	43.92	43.98	42.21	42.38	42.38	-4.40%	86,987
Jul 31, 2025	44.88	45.32	44.02	44.33	44.33	-0.94%	95,502
Jul 30, 2025	44.49	45.10	44.34	44.75	44.75	1.02%	75,894
Jul 29, 2025	45.23	45.51	44.08	44.30	44.30	-1.07%	57,087
Jul 28, 2025	44.53	44.87	44.12	44.78	44.78	0.72%	73,469
Jul 25, 2025	45.18	45.24	44.14	44.46	44.46	-1.27%	95,265
Jul 24, 2025	45.02	45.40	44.00	45.03	45.03	-0.53%	87,194
Jul 23, 2025	44.72	45.27	44.06	45.27	45.27	1.23%	67,332
Jul 22, 2025	45.45	45.61	44.16	44.72	44.72	-1.67%	64,895
Jul 21, 2025	45.70	46.50	45.10	45.48	45.48	0.11%	63,916
Jul 18, 2025	45.90	46.00	45.01	45.43	45.43	-0.20%	73,804
Jul 17, 2025	45.14	46.08	45.14	45.52	45.52	0.84%	68,460
Jul 16, 2025	45.75	45.82	44.91	45.14	45.14	-0.77%	91,416
Jul 15, 2025	46.53	46.55	44.54	45.49	45.49	-2.24%	84,407
Jul 14, 2025	47.30	47.97	46.22	46.53	46.53	-2.08%	101,767
Jul 11, 2025	48.44	48.70	47.17	47.52	47.52	-2.28%	101,116
Jul 10, 2025	49.90	50.00	48.37	48.63	48.63	-2.72%	66,476
Jul 9, 2025	49.64	50.29	49.37	49.99	49.99	1.26%	107,283
Jul 8, 2025	50.30	50.33	49.10	49.37	49.37	-1.42%	98,859
Jul 7, 2025	50.10	50.75	49.92	50.08	50.08	-0.34%	68,426
Jul 3, 2025	48.88	50.39	48.19	50.25	50.25	3.35%	50,343
Jul 2, 2025	48.71	49.02	47.86	48.62	48.62	-0.82%	63,820
Jul 1, 2025	49.07	49.77	47.02	49.02	49.02	-0.37%	117,714
Jun 30, 2025	51.55	52.24	49.10	49.20	49.20	-3.45%	124,415
Jun 27, 2025	48.00	51.40	47.50	50.96	50.96	6.26%	270,449
Jun 26, 2025	47.94	48.56	47.28	47.96	47.96	0.55%	80,206
Jun 25, 2025	49.26	49.26	47.52	47.70	47.70	-3.23%	67,383
Jun 24, 2025	49.11	50.65	48.16	49.29	49.29	1.21%	107,440
Jun 23, 2025	47.33	49.19	46.75	48.70	48.70	2.63%	145,708
Jun 20, 2025	47.97	48.28	47.30	47.45	47.45	-0.52%	174,958
Jun 18, 2025	48.21	48.37	47.11	47.70	47.70	-1.02%	100,834
Jun 17, 2025	48.24	48.68	47.60	48.19	48.19	-0.02%	95,113
Jun 16, 2025	46.37	48.40	46.37	48.20	48.20	4.35%	89,615
Jun 13, 2025	46.17	46.99	45.60	46.19	46.19	-1.35%	104,209
Jun 12, 2025	47.40	47.97	46.65	46.82	46.82	-1.10%	74,275
Jun 11, 2025	45.39	47.65	44.63	47.34	47.34	5.20%	159,828
Jun 10, 2025	44.21	45.18	43.25	45.00	45.00	2.02%	151,947
Jun 9, 2025	45.64	46.13	43.51	44.11	44.11	-3.35%	122,451
Jun 6, 2025	46.78	47.05	45.22	45.64	45.64	-1.49%	84,393
Jun 5, 2025	46.23	46.74	45.86	46.33	46.33	0.65%	76,949